Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.385,78 -464,73 (-0,78%)
TotalEnergies SE (TOTB.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:01PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 68,63 | 70,00 | 67,88 | 69,82 | 69,82 | 469 |
| 25 abr 2024 | 67,84 | 69,48 | 67,67 | 69,48 | 69,48 | 1896 |
| 24 abr 2024 | 68,20 | 68,36 | 67,75 | 68,16 | 68,16 | 297 |
| 23 abr 2024 | 67,96 | 68,16 | 67,66 | 68,05 | 68,05 | 2759 |
| 22 abr 2024 | 67,41 | 67,96 | 67,41 | 67,94 | 67,94 | 1427 |
| 19 abr 2024 | 67,18 | 67,64 | 66,29 | 67,64 | 67,64 | 1397 |
| 18 abr 2024 | 67,42 | 67,58 | 66,80 | 67,58 | 67,58 | 1196 |
| 17 abr 2024 | 67,00 | 67,86 | 67,00 | 67,21 | 67,21 | 12.251 |
| 16 abr 2024 | 68,04 | 68,04 | 66,94 | 67,27 | 67,27 | 1401 |
| 15 abr 2024 | 68,92 | 68,92 | 68,00 | 68,35 | 68,35 | 2420 |
| 12 abr 2024 | 68,73 | 69,31 | 68,56 | 68,56 | 68,56 | 7922 |
| 11 abr 2024 | 68,40 | 69,01 | 67,38 | 67,66 | 67,66 | 1806 |
| 10 abr 2024 | 67,38 | 68,25 | 67,38 | 68,09 | 68,09 | 2550 |
| 09 abr 2024 | 67,58 | 68,03 | 67,10 | 67,15 | 67,15 | 3452 |
| 08 abr 2024 | 67,24 | 68,00 | 66,75 | 68,00 | 68,00 | 4589 |
| 05 abr 2024 | 66,75 | 67,34 | 66,75 | 67,08 | 67,08 | 2783 |
| 04 abr 2024 | 66,34 | 67,12 | 66,34 | 67,05 | 67,05 | 2550 |
| 03 abr 2024 | 66,84 | 66,84 | 66,07 | 66,51 | 66,51 | 8576 |
| 02 abr 2024 | 63,47 | 66,50 | 63,47 | 66,50 | 66,50 | 1627 |
| 28 mar 2024 | 62,81 | 63,90 | 62,70 | 63,90 | 63,90 | 1676 |
| 27 mar 2024 | 62,54 | 63,33 | 62,37 | 63,04 | 63,04 | 1183 |
| 26 mar 2024 | 63,21 | 63,45 | 62,31 | 62,31 | 62,31 | 1237 |
| 25 mar 2024 | 62,29 | 63,23 | 62,29 | 63,16 | 63,16 | 1882 |
| 22 mar 2024 | 62,70 | 63,15 | 62,48 | 62,65 | 62,65 | 1166 |
| 21 mar 2024 | 63,50 | 63,50 | 62,47 | 62,49 | 62,49 | 2501 |
| 20 mar 2024 | 63,18 | 63,42 | 62,98 | 62,98 | 62,98 | 2293 |
| 20 mar 2024 | 0.74 Dividendo | |||||
| 19 mar 2024 | 62,70 | 64,36 | 62,70 | 63,88 | 63,14 | 1254 |
| 18 mar 2024 | 62,48 | 62,79 | 62,42 | 62,57 | 61,85 | 3170 |
| 15 mar 2024 | 62,20 | 63,34 | 62,20 | 62,28 | 61,56 | 939 |
| 14 mar 2024 | 61,74 | 62,57 | 61,74 | 62,30 | 61,58 | 3276 |
| 13 mar 2024 | 60,61 | 62,10 | 60,61 | 62,07 | 61,35 | 1327 |
| 12 mar 2024 | 60,34 | 60,70 | 60,34 | 60,53 | 59,83 | 1467 |
| 11 mar 2024 | 59,69 | 60,12 | 59,69 | 60,12 | 59,42 | 252 |
| 08 mar 2024 | 60,00 | 60,53 | 59,64 | 59,64 | 58,95 | 1265 |
| 07 mar 2024 | 59,67 | 60,08 | 59,61 | 59,97 | 59,28 | 811 |
| 06 mar 2024 | 59,05 | 60,08 | 59,05 | 60,08 | 59,38 | 1043 |
| 05 mar 2024 | 59,10 | 59,21 | 58,82 | 58,82 | 58,14 | 1152 |
| 04 mar 2024 | 59,53 | 59,86 | 59,53 | 59,62 | 58,93 | 2330 |
| 01 mar 2024 | 59,42 | 59,56 | 59,29 | 59,56 | 58,87 | 1232 |
| 29 feb 2024 | 58,99 | 59,48 | 58,99 | 59,36 | 58,67 | 1150 |
| 28 feb 2024 | 59,49 | 59,49 | 59,16 | 59,41 | 58,72 | 3528 |
| 27 feb 2024 | 58,96 | 59,76 | 58,96 | 59,76 | 59,07 | 1673 |
| 26 feb 2024 | 59,52 | 59,52 | 58,69 | 59,07 | 58,39 | 2727 |
| 23 feb 2024 | 59,02 | 59,66 | 59,02 | 59,55 | 58,86 | 1203 |
| 22 feb 2024 | 59,36 | 59,53 | 59,03 | 59,16 | 58,47 | 1509 |
| 21 feb 2024 | 58,39 | 59,26 | 58,39 | 59,26 | 58,57 | 1014 |
| 20 feb 2024 | 59,58 | 59,58 | 58,40 | 58,40 | 57,72 | 504 |
| 19 feb 2024 | 59,92 | 60,16 | 59,50 | 59,65 | 58,96 | 1125 |
| 16 feb 2024 | 60,20 | 60,24 | 59,65 | 59,87 | 59,18 | 5039 |
| 15 feb 2024 | 60,11 | 60,11 | 58,99 | 59,71 | 59,02 | 144 |
| 14 feb 2024 | 60,10 | 60,44 | 60,05 | 60,05 | 59,35 | 3319 |
| 13 feb 2024 | 59,99 | 60,80 | 59,66 | 60,24 | 59,54 | 1670 |
| 12 feb 2024 | 59,62 | 60,05 | 59,62 | 59,89 | 59,20 | 3802 |
| 09 feb 2024 | 59,30 | 59,70 | 59,30 | 59,70 | 59,01 | 77 |
| 08 feb 2024 | 58,58 | 59,07 | 57,86 | 59,06 | 58,38 | 2826 |
| 07 feb 2024 | 60,55 | 60,58 | 58,20 | 58,22 | 57,55 | 18.136 |
| 06 feb 2024 | 59,76 | 60,69 | 59,76 | 60,57 | 59,87 | 7314 |
| 05 feb 2024 | 59,74 | 60,00 | 59,01 | 60,00 | 59,30 | 1702 |
| 02 feb 2024 | 60,22 | 60,22 | 59,74 | 60,04 | 59,34 | 175 |
| 01 feb 2024 | 60,69 | 61,09 | 59,94 | 59,94 | 59,25 | 1034 |
| 31 ene 2024 | 60,65 | 61,00 | 60,20 | 60,20 | 59,50 | 1143 |
| 30 ene 2024 | 60,32 | 60,43 | 60,11 | 60,20 | 59,50 | 450 |
| 29 ene 2024 | 60,23 | 60,75 | 60,04 | 60,60 | 59,90 | 1684 |
| 26 ene 2024 | 59,23 | 60,28 | 59,23 | 60,28 | 59,58 | 353 |
| 25 ene 2024 | 59,25 | 59,56 | 58,75 | 58,92 | 58,24 | 1078 |
| 24 ene 2024 | 58,19 | 58,77 | 58,19 | 58,77 | 58,09 | 781 |
| 23 ene 2024 | 57,74 | 58,10 | 57,74 | 58,06 | 57,39 | 847 |
| 22 ene 2024 | 58,21 | 58,54 | 57,59 | 58,04 | 57,37 | 14.285 |
| 19 ene 2024 | 58,78 | 59,01 | 58,30 | 58,30 | 57,62 | 3020 |
| 18 ene 2024 | 58,37 | 58,60 | 58,27 | 58,60 | 57,92 | 5564 |
| 17 ene 2024 | 58,63 | 58,63 | 57,76 | 57,76 | 57,09 | 1005 |
| 16 ene 2024 | 59,34 | 59,85 | 59,34 | 59,64 | 58,95 | 1550 |
| 15 ene 2024 | 60,47 | 60,47 | 59,79 | 59,80 | 59,11 | 1239 |
| 12 ene 2024 | 60,25 | 60,80 | 60,25 | 60,49 | 59,79 | 2977 |
| 11 ene 2024 | 59,82 | 60,13 | 59,53 | 59,56 | 58,87 | 931 |
| 10 ene 2024 | 60,13 | 60,16 | 59,22 | 59,44 | 58,75 | 4364 |
| 09 ene 2024 | 61,10 | 61,11 | 60,05 | 60,13 | 59,43 | 4089 |
| 08 ene 2024 | 62,50 | 62,50 | 60,70 | 61,04 | 60,33 | 1095 |
| 05 ene 2024 | 62,13 | 62,57 | 62,07 | 62,40 | 61,68 | 519 |
| 04 ene 2024 | 61,90 | 62,94 | 61,82 | 62,17 | 61,45 | 1838 |
| 03 ene 2024 | 61,80 | 62,03 | 61,36 | 61,95 | 61,23 | 2004 |
| 02 ene 2024 | 61,66 | 62,23 | 61,66 | 62,23 | 61,51 | 1159 |
| 02 ene 2024 | 0.74 Dividendo | |||||
| 29 dic 2023 | 61,26 | 61,74 | 61,26 | 61,74 | 60,29 | 538 |
| 28 dic 2023 | 62,36 | 62,36 | 61,11 | 61,12 | 59,69 | 2593 |
| 27 dic 2023 | 62,25 | 62,80 | 62,25 | 62,64 | 61,17 | 2215 |
| 22 dic 2023 | 62,37 | 62,76 | 62,30 | 62,32 | 60,86 | 553 |
| 21 dic 2023 | 62,10 | 62,26 | 61,42 | 61,95 | 60,50 | 3115 |
| 20 dic 2023 | 62,89 | 62,89 | 62,13 | 62,29 | 60,83 | 2409 |
| 19 dic 2023 | 61,77 | 62,00 | 61,77 | 62,00 | 60,55 | 1014 |
| 18 dic 2023 | 61,74 | 62,54 | 61,32 | 62,34 | 60,88 | 2693 |
| 15 dic 2023 | 61,50 | 62,91 | 61,50 | 61,80 | 60,35 | 3813 |
| 14 dic 2023 | 61,57 | 61,83 | 61,04 | 61,69 | 60,24 | 1524 |
| 13 dic 2023 | 61,55 | 61,66 | 61,21 | 61,66 | 60,22 | 1889 |
| 12 dic 2023 | 62,14 | 62,57 | 61,18 | 61,39 | 59,95 | 3724 |
| 11 dic 2023 | 61,73 | 62,14 | 61,58 | 62,02 | 60,57 | 1807 |
| 08 dic 2023 | 60,78 | 61,69 | 60,78 | 61,69 | 60,24 | 1613 |
| 07 dic 2023 | 59,75 | 60,86 | 59,75 | 60,48 | 59,06 | 1724 |
| 06 dic 2023 | 61,00 | 61,64 | 59,93 | 59,93 | 58,53 | 2440 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.